Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 93.11 | 93.11 | 93.11 | 0 | +0.09(+0.10%) | |
Dec 28, 2017 | 93.02 | 93.05 | 92.95 | 93.02 | 3,399,814 | -0.07(-0.07%) |
Dec 27, 2017 | 92.85 | 93.11 | 92.85 | 93.08 | 2,403,524 | +0.29(+0.31%) |
Dec 26, 2017 | 92.75 | 92.84 | 92.72 | 92.80 | 2,199,743 | +0.08(+0.08%) |
Dec 22, 2017 | 92.68 | 92.74 | 92.67 | 92.72 | 3,866,454 | +0.04(+0.05%) |
Dec 21, 2017 | 92.62 | 92.72 | 92.60 | 92.68 | 2,788,132 | +0.08(+0.09%) |
Dec 20, 2017 | 92.59 | 92.70 | 92.55 | 92.59 | 4,701,337 | -0.21(-0.23%) |
Dec 19, 2017 | 92.92 | 92.93 | 92.70 | 92.81 | 3,313,452 | -0.27(-0.29%) |
Dec 18, 2017 | 93.20 | 93.20 | 93.01 | 93.08 | 5,255,465 | -0.12(-0.13%) |
Dec 15, 2017 | 93.16 | 93.27 | 93.07 | 93.20 | 2,823,311 | +0.03(+0.03%) |
Dec 14, 2017 | 93.06 | 93.23 | 92.99 | 93.17 | 4,846,486 | +0.11(+0.12%) |
Dec 13, 2017 | 92.91 | 93.18 | 92.83 | 93.06 | 3,655,784 | +0.26(+0.28%) |
Dec 12, 2017 | 92.80 | 92.81 | 92.67 | 92.80 | 3,694,555 | -0.04(-0.05%) |
Dec 11, 2017 | 92.83 | 92.98 | 92.82 | 92.84 | 3,071,282 | -0.03(-0.04%) |
Dec 08, 2017 | 92.89 | 92.96 | 92.84 | 92.88 | 1,980,993 | -0.03(-0.04%) |
Dec 07, 2017 | 93.04 | 93.10 | 92.84 | 92.91 | 3,038,060 | -0.12(-0.13%) |
Dec 06, 2017 | 93.09 | 93.16 | 93.03 | 93.03 | 3,486,761 | +0.09(+0.10%) |
Dec 05, 2017 | 92.93 | 92.93 | 92.78 | 92.93 | 3,521,739 | +0.09(+0.10%) |
Dec 04, 2017 | 92.74 | 92.86 | 92.71 | 92.84 | 3,118,815 | -0.01(-0.01%) |
Dec 01, 2017 | 92.73 | 93.11 | 92.58 | 92.85 | 4,009,198 | +0.26(+0.29%) |
Nov 30, 2017 | 92.73 | 92.77 | 92.53 | 92.59 | 4,725,918 | -0.15(-0.16%) |
Nov 29, 2017 | 92.75 | 92.79 | 92.67 | 92.74 | 2,855,463 | -0.23(-0.25%) |
Nov 28, 2017 | 93.02 | 93.05 | 92.92 | 92.97 | 6,040,287 | +0.00(+0.00%) |
Nov 27, 2017 | 92.97 | 93.01 | 92.89 | 92.97 | 3,125,962 | +0.00(+0.00%) |
Nov 24, 2017 | 92.94 | 92.99 | 92.92 | 92.97 | 1,995,177 | -0.02(-0.02%) |
Nov 22, 2017 | 92.86 | 92.99 | 92.84 | 92.98 | 7,191,605 | +0.16(+0.17%) |
Nov 21, 2017 | 92.85 | 92.88 | 92.71 | 92.82 | 2,706,696 | +0.09(+0.10%) |
Nov 20, 2017 | 92.71 | 92.77 | 92.67 | 92.73 | 3,109,296 | -0.05(-0.05%) |
Nov 17, 2017 | 92.80 | 92.85 | 92.74 | 92.78 | 4,176,093 | +0.10(+0.11%) |
Nov 16, 2017 | 92.70 | 92.79 | 92.67 | 92.68 | 2,253,342 | -0.10(-0.11%) |
Nov 15, 2017 | 92.74 | 92.84 | 92.64 | 92.78 | 2,940,275 | +0.18(+0.19%) |
Nov 14, 2017 | 92.53 | 92.62 | 92.52 | 92.60 | 3,298,784 | +0.09(+0.10%) |
Nov 13, 2017 | 92.61 | 92.61 | 92.48 | 92.51 | 2,228,561 | +0.00(+0.00%) |
Nov 10, 2017 | 92.57 | 92.64 | 92.49 | 92.51 | 2,063,116 | -0.37(-0.40%) |
Nov 09, 2017 | 92.85 | 92.91 | 92.77 | 92.88 | 2,921,551 | -0.07(-0.07%) |
Nov 08, 2017 | 92.98 | 93.03 | 92.91 | 92.95 | 3,231,244 | -0.06(-0.06%) |
Nov 07, 2017 | 93.01 | 93.03 | 92.93 | 93.01 | 2,374,592 | +0.03(+0.03%) |
Nov 06, 2017 | 92.99 | 93.02 | 92.91 | 92.98 | 1,523,332 | +0.08(+0.09%) |
Nov 03, 2017 | 92.92 | 92.92 | 92.76 | 92.90 | 2,098,582 | +0.08(+0.09%) |
Nov 02, 2017 | 92.81 | 92.94 | 92.80 | 92.81 | 2,545,403 | +0.05(+0.05%) |
Nov 01, 2017 | 92.66 | 92.87 | 92.66 | 92.76 | 3,486,598 | +0.04(+0.04%) |
Oct 31, 2017 | 92.77 | 92.79 | 92.70 | 92.72 | 4,391,761 | -0.06(-0.06%) |
Oct 30, 2017 | 92.69 | 92.80 | 92.63 | 92.78 | 2,815,552 | +0.25(+0.27%) |
Oct 27, 2017 | 92.38 | 92.54 | 92.35 | 92.53 | 2,246,174 | +0.20(+0.22%) |
Oct 26, 2017 | 92.49 | 92.52 | 92.31 | 92.32 | 2,554,262 | -0.10(-0.11%) |
Oct 25, 2017 | 92.29 | 92.43 | 92.28 | 92.43 | 3,477,414 | -0.06(-0.06%) |
Oct 24, 2017 | 92.52 | 92.57 | 92.47 | 92.49 | 2,033,583 | -0.19(-0.21%) |
Oct 23, 2017 | 92.66 | 92.72 | 92.63 | 92.68 | 2,362,165 | +0.10(+0.11%) |
Oct 20, 2017 | 92.60 | 92.67 | 92.54 | 92.58 | 2,378,143 | -0.27(-0.29%) |
Oct 19, 2017 | 92.93 | 92.96 | 92.78 | 92.85 | 2,216,004 | +0.07(+0.07%) |
Oct 18, 2017 | 92.76 | 92.80 | 92.71 | 92.78 | 1,964,354 | -0.14(-0.15%) |
Oct 17, 2017 | 92.85 | 92.95 | 92.79 | 92.93 | 2,083,591 | -0.03(-0.04%) |
Oct 16, 2017 | 92.96 | 93.01 | 92.88 | 92.96 | 4,472,312 | -0.09(-0.10%) |
Oct 13, 2017 | 93.02 | 93.06 | 92.91 | 93.05 | 2,058,808 | +0.23(+0.25%) |
Oct 12, 2017 | 92.80 | 92.84 | 92.73 | 92.82 | 2,282,570 | +0.11(+0.12%) |
Oct 11, 2017 | 92.72 | 92.77 | 92.68 | 92.71 | 2,203,497 | +0.02(+0.02%) |
Oct 10, 2017 | 92.72 | 92.84 | 92.66 | 92.70 | 1,931,257 | +0.01(+0.01%) |
Oct 09, 2017 | 92.62 | 92.69 | 92.58 | 92.69 | 1,335,975 | +0.13(+0.14%) |
Oct 06, 2017 | 92.51 | 92.68 | 92.45 | 92.56 | 2,153,428 | -0.14(-0.15%) |
Oct 05, 2017 | 92.78 | 92.78 | 92.64 | 92.70 | 2,254,891 | -0.04(-0.05%) |
Oct 04, 2017 | 92.80 | 92.81 | 92.67 | 92.74 | 3,155,970 | -0.03(-0.03%) |
Oct 03, 2017 | 92.71 | 92.78 | 92.66 | 92.77 | 2,907,254 | +0.08(+0.08%) |
Oct 02, 2017 | 92.69 | 92.76 | 92.60 | 92.69 | 6,720,370 | +0.06(+0.06%) |
Sep 29, 2017 | 92.76 | 92.78 | 92.59 | 92.63 | 6,827,291 | -0.08(-0.08%) |
Sep 28, 2017 | 92.62 | 92.74 | 92.56 | 92.71 | 2,014,187 | +0.01(+0.01%) |
Sep 27, 2017 | 92.70 | 92.77 | 92.64 | 92.70 | 3,599,792 | -0.27(-0.29%) |
Sep 26, 2017 | 92.94 | 93.00 | 92.88 | 92.97 | 3,253,319 | -0.03(-0.04%) |
Sep 25, 2017 | 92.85 | 93.01 | 92.83 | 93.00 | 4,658,508 | +0.22(+0.24%) |
Sep 22, 2017 | 92.86 | 92.89 | 92.77 | 92.78 | 1,729,468 | +0.07(+0.07%) |
Sep 21, 2017 | 92.83 | 92.85 | 92.71 | 92.72 | 2,615,633 | -0.02(-0.02%) |
Sep 20, 2017 | 92.84 | 92.91 | 92.63 | 92.73 | 1,605,153 | -0.08(-0.08%) |
Sep 19, 2017 | 92.90 | 92.94 | 92.80 | 92.81 | 1,664,813 | -0.05(-0.05%) |
Sep 18, 2017 | 92.86 | 92.89 | 92.78 | 92.86 | 2,302,743 | -0.04(-0.05%) |
Sep 15, 2017 | 92.98 | 93.01 | 92.86 | 92.90 | 3,333,950 | -0.02(-0.02%) |
Sep 14, 2017 | 92.82 | 92.95 | 92.82 | 92.92 | 2,016,209 | +0.05(+0.05%) |
Sep 13, 2017 | 92.98 | 93.01 | 92.86 | 92.87 | 1,542,846 | -0.09(-0.10%) |
Sep 12, 2017 | 93.01 | 93.03 | 92.91 | 92.96 | 2,843,586 | -0.14(-0.15%) |
Sep 11, 2017 | 93.21 | 93.22 | 93.06 | 93.10 | 2,949,093 | -0.25(-0.27%) |
Sep 08, 2017 | 93.43 | 93.47 | 93.34 | 93.35 | 2,795,871 | -0.11(-0.12%) |
Sep 07, 2017 | 93.34 | 93.54 | 93.33 | 93.46 | 1,950,678 | +0.23(+0.24%) |
Sep 06, 2017 | 93.33 | 93.42 | 93.17 | 93.23 | 3,218,177 | -0.10(-0.11%) |
Sep 05, 2017 | 93.21 | 93.40 | 93.16 | 93.33 | 2,670,321 | +0.38(+0.41%) |
Sep 01, 2017 | 93.14 | 93.16 | 92.90 | 92.95 | 3,341,747 | -0.21(-0.23%) |
Aug 31, 2017 | 93.05 | 93.17 | 93.05 | 93.16 | 6,293,285 | +0.13(+0.14%) |
Aug 30, 2017 | 93.01 | 93.06 | 92.99 | 93.04 | 1,785,118 | -0.02(-0.02%) |
Aug 29, 2017 | 93.19 | 93.20 | 93.00 | 93.05 | 2,480,434 | +0.13(+0.15%) |
Aug 28, 2017 | 92.93 | 92.99 | 92.87 | 92.92 | 5,306,561 | +0.03(+0.04%) |
Aug 25, 2017 | 92.83 | 92.95 | 92.79 | 92.89 | 2,758,499 | +0.07(+0.07%) |
Aug 24, 2017 | 92.84 | 92.92 | 92.78 | 92.82 | 2,492,168 | -0.12(-0.13%) |
Aug 23, 2017 | 92.85 | 92.95 | 92.79 | 92.94 | 2,246,515 | +0.21(+0.23%) |
Aug 22, 2017 | 92.78 | 92.80 | 92.68 | 92.73 | 2,361,971 | -0.08(-0.09%) |
Aug 21, 2017 | 92.79 | 92.86 | 92.76 | 92.81 | 2,036,327 | +0.07(+0.07%) |
Aug 18, 2017 | 92.83 | 92.90 | 92.69 | 92.74 | 1,855,122 | -0.06(-0.06%) |
Aug 17, 2017 | 92.64 | 92.80 | 92.60 | 92.80 | 6,406,085 | +0.14(+0.15%) |
Aug 16, 2017 | 92.40 | 92.73 | 92.40 | 92.67 | 2,319,479 | +0.17(+0.18%) |
Aug 15, 2017 | 92.41 | 92.54 | 92.41 | 92.50 | 2,581,413 | -0.14(-0.15%) |
Aug 14, 2017 | 92.65 | 92.70 | 92.57 | 92.63 | 2,719,933 | -0.04(-0.05%) |
Aug 11, 2017 | 92.57 | 92.73 | 92.52 | 92.68 | 2,268,233 | +0.08(+0.08%) |
Aug 10, 2017 | 92.53 | 92.66 | 92.51 | 92.60 | 2,376,010 | +0.09(+0.10%) |
Aug 09, 2017 | 92.68 | 92.68 | 92.50 | 92.51 | 2,737,326 | +0.08(+0.09%) |
Aug 08, 2017 | 92.51 | 92.52 | 92.36 | 92.42 | 3,047,870 | -0.08(-0.09%) |
Aug 07, 2017 | 92.52 | 92.55 | 92.45 | 92.51 | 2,797,662 | -0.01(-0.01%) |
Aug 04, 2017 | 92.53 | 92.55 | 92.39 | 92.52 | 2,727,774 | -0.15(-0.16%) |
Aug 03, 2017 | 92.59 | 92.73 | 92.57 | 92.67 | 1,760,752 | +0.19(+0.20%) |
Aug 02, 2017 | 92.54 | 92.59 | 92.48 | 92.48 | 2,671,457 | -0.07(-0.07%) |
Aug 01, 2017 | 92.26 | 92.55 | 92.25 | 92.55 | 2,772,825 | +0.25(+0.27%) |
Jul 31, 2017 | 92.33 | 92.36 | 92.24 | 92.30 | 2,807,297 | -0.04(-0.05%) |
Jul 28, 2017 | 92.20 | 92.34 | 92.16 | 92.34 | 2,250,519 | +0.19(+0.20%) |
Jul 27, 2017 | 92.18 | 92.24 | 92.11 | 92.15 | 2,220,106 | -0.13(-0.15%) |
Jul 26, 2017 | 92.06 | 92.35 | 92.04 | 92.29 | 2,672,895 | +0.18(+0.19%) |
Jul 25, 2017 | 92.25 | 92.28 | 92.08 | 92.11 | 3,090,857 | -0.33(-0.36%) |
Jul 24, 2017 | 92.46 | 92.52 | 92.39 | 92.44 | 2,311,925 | -0.08(-0.09%) |
Jul 21, 2017 | 92.49 | 92.56 | 92.45 | 92.52 | 1,820,125 | +0.16(+0.17%) |
Jul 20, 2017 | 92.46 | 92.49 | 92.34 | 92.36 | 2,141,614 | +0.03(+0.03%) |
Jul 19, 2017 | 92.35 | 92.38 | 92.28 | 92.34 | 1,874,392 | +0.03(+0.03%) |
Jul 18, 2017 | 92.29 | 92.35 | 92.24 | 92.31 | 3,419,848 | +0.21(+0.23%) |
Jul 17, 2017 | 92.09 | 92.15 | 92.02 | 92.10 | 4,845,367 | +0.04(+0.05%) |
Jul 14, 2017 | 92.20 | 92.22 | 91.99 | 92.06 | 2,277,011 | +0.09(+0.10%) |
Jul 13, 2017 | 91.99 | 92.01 | 91.86 | 91.97 | 1,863,189 | -0.10(-0.11%) |
Jul 12, 2017 | 92.07 | 92.11 | 91.97 | 92.07 | 2,530,321 | +0.28(+0.30%) |
Jul 11, 2017 | 91.72 | 91.83 | 91.69 | 91.79 | 2,339,303 | +0.08(+0.09%) |
Jul 10, 2017 | 91.72 | 91.77 | 91.66 | 91.71 | 2,835,160 | +0.04(+0.05%) |
Jul 07, 2017 | 91.66 | 91.71 | 91.61 | 91.66 | 3,240,281 | -0.03(-0.04%) |
Jul 06, 2017 | 91.71 | 91.75 | 91.61 | 91.70 | 2,714,537 | -0.18(-0.19%) |
Jul 05, 2017 | 91.82 | 91.90 | 91.75 | 91.87 | 5,094,988 | +0.05(+0.05%) |
Jul 03, 2017 | 92.00 | 92.00 | 91.76 | 91.82 | 2,158,981 | -0.16(-0.18%) |
Jun 30, 2017 | 92.08 | 92.09 | 91.95 | 91.99 | 3,127,307 | -0.12(-0.13%) |
Jun 29, 2017 | 92.01 | 92.13 | 91.95 | 92.11 | 4,020,468 | -0.18(-0.19%) |
Jun 28, 2017 | 92.27 | 92.30 | 92.13 | 92.28 | 14,505,324 | +0.03(+0.04%) |
Jun 27, 2017 | 92.34 | 92.38 | 92.22 | 92.25 | 3,657,501 | -0.28(-0.30%) |
Jun 26, 2017 | 92.56 | 92.60 | 92.51 | 92.53 | 2,279,243 | +0.08(+0.09%) |
Jun 23, 2017 | 92.41 | 92.49 | 92.38 | 92.44 | 1,498,952 | +0.02(+0.02%) |
Jun 22, 2017 | 92.45 | 92.48 | 92.36 | 92.43 | 1,699,337 | +0.04(+0.05%) |
Jun 21, 2017 | 92.30 | 92.43 | 92.30 | 92.38 | 1,449,248 | +0.02(+0.02%) |
Jun 20, 2017 | 92.27 | 92.43 | 92.23 | 92.37 | 2,613,689 | +0.14(+0.15%) |
Jun 19, 2017 | 92.29 | 92.32 | 92.18 | 92.22 | 1,917,221 | -0.13(-0.14%) |
Jun 16, 2017 | 92.28 | 92.37 | 92.27 | 92.35 | 2,638,893 | +0.06(+0.06%) |
Jun 15, 2017 | 92.32 | 92.32 | 92.22 | 92.29 | 2,659,350 | -0.06(-0.06%) |
Jun 14, 2017 | 92.40 | 92.55 | 92.27 | 92.35 | 3,127,954 | +0.29(+0.32%) |
Jun 13, 2017 | 91.92 | 92.06 | 91.92 | 92.06 | 1,755,160 | +0.03(+0.03%) |
Jun 12, 2017 | 91.99 | 92.14 | 91.95 | 92.03 | 1,660,435 | +0.00(+0.00%) |
Jun 09, 2017 | 91.99 | 92.09 | 91.95 | 92.03 | 1,924,800 | -0.08(-0.08%) |
Jun 08, 2017 | 92.15 | 92.15 | 91.99 | 92.11 | 1,824,686 | -0.09(-0.10%) |
Jun 07, 2017 | 92.24 | 92.29 | 92.15 | 92.20 | 2,266,218 | -0.11(-0.12%) |
Jun 06, 2017 | 92.29 | 92.36 | 92.24 | 92.31 | 1,914,101 | +0.18(+0.20%) |
Jun 05, 2017 | 92.11 | 92.18 | 92.06 | 92.12 | 2,917,408 | -0.14(-0.15%) |
Jun 02, 2017 | 92.18 | 92.31 | 92.14 | 92.27 | 1,794,485 | +0.30(+0.33%) |
Jun 01, 2017 | 91.86 | 91.98 | 91.85 | 91.96 | 2,922,069 | -0.04(-0.05%) |
May 31, 2017 | 91.90 | 92.05 | 91.90 | 92.01 | 2,882,847 | +0.09(+0.10%) |
May 30, 2017 | 91.85 | 91.92 | 91.82 | 91.91 | 2,497,188 | +0.18(+0.19%) |
May 26, 2017 | 91.75 | 91.82 | 91.74 | 91.74 | 1,139,611 | -0.03(-0.04%) |
May 25, 2017 | 91.75 | 91.78 | 91.68 | 91.77 | 1,858,735 | +0.04(+0.05%) |
May 24, 2017 | 91.58 | 91.79 | 91.55 | 91.73 | 3,244,023 | +0.16(+0.17%) |
May 23, 2017 | 91.79 | 91.81 | 91.54 | 91.57 | 1,592,175 | -0.18(-0.19%) |
May 22, 2017 | 91.73 | 91.77 | 91.70 | 91.75 | 1,959,833 | -0.06(-0.06%) |
May 19, 2017 | 91.80 | 91.82 | 91.66 | 91.80 | 1,794,211 | +0.00(+0.00%) |
May 18, 2017 | 91.82 | 91.90 | 91.74 | 91.80 | 2,513,626 | -0.05(-0.05%) |
May 17, 2017 | 91.66 | 91.87 | 91.60 | 91.85 | 2,940,392 | +0.47(+0.51%) |
May 16, 2017 | 91.27 | 91.45 | 91.27 | 91.38 | 2,447,847 | +0.12(+0.13%) |
May 15, 2017 | 91.24 | 91.32 | 91.22 | 91.27 | 2,112,761 | -0.03(-0.04%) |
May 12, 2017 | 91.21 | 91.32 | 91.18 | 91.30 | 1,586,296 | +0.34(+0.37%) |
May 11, 2017 | 90.82 | 90.98 | 90.82 | 90.97 | 2,780,999 | -0.01(-0.01%) |
May 10, 2017 | 91.03 | 91.08 | 90.90 | 90.97 | 1,972,502 | +0.03(+0.03%) |
May 09, 2017 | 90.89 | 90.96 | 90.87 | 90.95 | 3,680,272 | +0.01(+0.01%) |
May 08, 2017 | 91.06 | 91.09 | 90.94 | 90.94 | 4,257,022 | -0.18(-0.19%) |
May 05, 2017 | 91.13 | 91.15 | 91.01 | 91.12 | 1,696,226 | +0.02(+0.02%) |
May 04, 2017 | 90.99 | 91.12 | 90.99 | 91.10 | 2,264,165 | -0.08(-0.08%) |
May 03, 2017 | 91.34 | 91.36 | 91.18 | 91.18 | 2,294,575 | -0.09(-0.10%) |
May 02, 2017 | 91.10 | 91.32 | 91.10 | 91.27 | 3,389,865 | +0.13(+0.14%) |
May 01, 2017 | 91.25 | 91.33 | 91.05 | 91.14 | 2,994,404 | -0.24(-0.26%) |
Apr 28, 2017 | 91.15 | 91.38 | 91.09 | 91.38 | 6,904,374 | +0.16(+0.17%) |
Apr 27, 2017 | 91.12 | 91.25 | 91.09 | 91.22 | 1,985,810 | +0.08(+0.09%) |
Apr 26, 2017 | 91.04 | 91.14 | 90.98 | 91.13 | 3,459,812 | +0.12(+0.13%) |
Apr 25, 2017 | 91.16 | 91.21 | 90.98 | 91.02 | 2,257,843 | -0.30(-0.33%) |
Apr 24, 2017 | 91.21 | 91.35 | 91.18 | 91.32 | 3,282,730 | -0.13(-0.15%) |
Apr 21, 2017 | 91.50 | 91.58 | 91.42 | 91.45 | 1,840,336 | +0.03(+0.03%) |
Apr 20, 2017 | 91.43 | 91.50 | 91.34 | 91.43 | 2,233,137 | -0.14(-0.16%) |
Apr 19, 2017 | 91.56 | 91.64 | 91.49 | 91.57 | 2,568,772 | -0.14(-0.16%) |
Apr 18, 2017 | 91.51 | 91.75 | 91.49 | 91.71 | 2,833,394 | +0.37(+0.40%) |
Apr 17, 2017 | 91.42 | 91.50 | 91.32 | 91.34 | 1,968,015 | -0.05(-0.05%) |
Apr 13, 2017 | 91.38 | 91.49 | 91.28 | 91.39 | 2,797,618 | +0.12(+0.13%) |
Apr 12, 2017 | 91.11 | 91.34 | 91.08 | 91.28 | 2,908,839 | +0.20(+0.22%) |
Apr 11, 2017 | 90.97 | 91.15 | 90.96 | 91.08 | 2,631,300 | +0.26(+0.29%) |
Apr 10, 2017 | 90.77 | 90.88 | 90.74 | 90.82 | 2,276,134 | +0.12(+0.13%) |
Apr 07, 2017 | 91.00 | 91.08 | 90.68 | 90.70 | 2,132,461 | -0.20(-0.22%) |
Apr 06, 2017 | 90.87 | 90.93 | 90.73 | 90.90 | 2,062,760 | -0.01(-0.01%) |
Apr 05, 2017 | 90.73 | 90.95 | 90.71 | 90.91 | 2,754,738 | +0.10(+0.11%) |
Apr 04, 2017 | 90.84 | 90.88 | 90.77 | 90.81 | 1,945,820 | -0.08(-0.09%) |
Apr 03, 2017 | 90.59 | 90.90 | 90.58 | 90.89 | 6,214,707 | +0.34(+0.37%) |
Mar 31, 2017 | 90.51 | 90.59 | 90.50 | 90.56 | 4,454,015 | +0.07(+0.07%) |
Mar 30, 2017 | 90.58 | 90.63 | 90.46 | 90.49 | 2,077,267 | -0.17(-0.18%) |
Mar 29, 2017 | 90.55 | 90.66 | 90.53 | 90.66 | 2,354,918 | +0.20(+0.22%) |
Mar 28, 2017 | 90.67 | 90.71 | 90.44 | 90.46 | 2,415,385 | -0.21(-0.23%) |
Mar 27, 2017 | 90.69 | 90.74 | 90.59 | 90.66 | 2,368,894 | +0.22(+0.24%) |
Mar 24, 2017 | 90.44 | 90.57 | 90.41 | 90.45 | 4,043,264 | -0.08(-0.08%) |
Mar 23, 2017 | 90.51 | 90.57 | 90.37 | 90.52 | 2,481,742 | +0.02(+0.03%) |
Mar 22, 2017 | 90.51 | 90.60 | 90.45 | 90.50 | 3,167,214 | +0.13(+0.14%) |
Mar 21, 2017 | 90.09 | 90.37 | 90.09 | 90.37 | 2,455,619 | +0.18(+0.20%) |
Mar 20, 2017 | 90.03 | 90.19 | 90.01 | 90.19 | 1,959,110 | +0.13(+0.15%) |
Mar 17, 2017 | 89.91 | 90.07 | 89.89 | 90.05 | 2,837,939 | +0.19(+0.21%) |
Mar 16, 2017 | 89.88 | 89.94 | 89.83 | 89.86 | 2,839,027 | -0.10(-0.11%) |
Mar 15, 2017 | 89.52 | 89.97 | 89.48 | 89.96 | 2,591,437 | +0.52(+0.58%) |
Mar 14, 2017 | 89.38 | 89.51 | 89.38 | 89.45 | 3,161,893 | +0.03(+0.04%) |
Mar 13, 2017 | 89.49 | 89.55 | 89.40 | 89.41 | 1,986,932 | -0.15(-0.17%) |
Mar 10, 2017 | 89.50 | 89.58 | 89.45 | 89.56 | 2,283,482 | +0.13(+0.15%) |
Mar 09, 2017 | 89.58 | 89.60 | 89.41 | 89.43 | 4,225,872 | -0.28(-0.31%) |
Mar 08, 2017 | 89.64 | 89.73 | 89.60 | 89.70 | 3,396,169 | -0.22(-0.24%) |
Mar 07, 2017 | 89.98 | 90.01 | 89.89 | 89.92 | 2,681,160 | -0.12(-0.13%) |
Mar 06, 2017 | 90.10 | 90.14 | 90.00 | 90.04 | 4,406,789 | -0.04(-0.05%) |
Mar 03, 2017 | 90.08 | 90.12 | 89.93 | 90.08 | 5,144,267 | +0.07(+0.07%) |
Mar 02, 2017 | 90.09 | 90.14 | 89.94 | 90.01 | 2,755,159 | -0.17(-0.19%) |
Mar 01, 2017 | 90.25 | 90.26 | 90.13 | 90.18 | 3,929,804 | -0.43(-0.47%) |
Feb 28, 2017 | 90.63 | 90.75 | 90.59 | 90.61 | 4,609,925 | -0.03(-0.03%) |
Feb 27, 2017 | 90.76 | 90.78 | 90.61 | 90.63 | 2,398,755 | -0.17(-0.18%) |
Feb 24, 2017 | 90.70 | 90.85 | 90.65 | 90.80 | 3,206,346 | +0.33(+0.37%) |
Feb 23, 2017 | 90.43 | 90.50 | 90.41 | 90.46 | 2,603,838 | +0.15(+0.17%) |
Feb 22, 2017 | 90.41 | 90.42 | 90.13 | 90.31 | 3,187,830 | +0.06(+0.06%) |
Feb 21, 2017 | 90.16 | 90.34 | 90.15 | 90.26 | 2,377,364 | -0.01(-0.01%) |
Feb 17, 2017 | 90.26 | 90.26 | 90.26 | 0 | +0.20(+0.22%) | |
Feb 16, 2017 | 89.97 | 90.20 | 89.97 | 90.06 | 6,311,612 | +0.19(+0.21%) |
Feb 15, 2017 | 89.90 | 89.96 | 89.85 | 89.87 | 2,567,726 | -0.14(-0.16%) |
Feb 14, 2017 | 90.21 | 90.21 | 89.89 | 90.01 | 3,372,782 | -0.20(-0.22%) |
Feb 13, 2017 | 90.25 | 90.26 | 90.16 | 90.21 | 2,628,850 | -0.13(-0.15%) |
Feb 10, 2017 | 90.18 | 90.36 | 90.18 | 90.35 | 2,839,545 | -0.02(-0.02%) |
Feb 09, 2017 | 90.47 | 90.52 | 90.32 | 90.36 | 3,284,637 | -0.22(-0.24%) |
Feb 08, 2017 | 90.47 | 90.66 | 90.47 | 90.58 | 4,649,646 | +0.26(+0.29%) |
Feb 07, 2017 | 90.21 | 90.45 | 90.17 | 90.32 | 3,192,340 | +0.09(+0.10%) |
Feb 06, 2017 | 90.15 | 90.28 | 90.04 | 90.23 | 2,193,502 | +0.26(+0.29%) |
Feb 03, 2017 | 90.06 | 90.20 | 89.85 | 89.97 | 3,275,429 | +0.03(+0.03%) |
Feb 02, 2017 | 90.01 | 90.11 | 89.92 | 89.95 | 4,190,595 | +0.05(+0.06%) |
Feb 01, 2017 | 89.77 | 89.97 | 89.71 | 89.90 | 3,594,507 | -0.13(-0.14%) |
Jan 31, 2017 | 89.85 | 90.09 | 89.85 | 90.02 | 9,085,134 | +0.22(+0.24%) |
Jan 30, 2017 | 89.92 | 89.94 | 89.81 | 89.81 | 3,544,021 | -0.04(-0.05%) |
Jan 27, 2017 | 89.81 | 89.92 | 89.80 | 89.85 | 3,725,160 | +0.07(+0.08%) |
Jan 26, 2017 | 89.67 | 89.81 | 89.54 | 89.77 | 2,461,448 | +0.06(+0.06%) |
Jan 25, 2017 | 89.77 | 89.82 | 89.64 | 89.72 | 3,503,990 | -0.24(-0.27%) |
Jan 24, 2017 | 90.06 | 90.11 | 89.87 | 89.96 | 2,465,355 | -0.14(-0.16%) |
Jan 23, 2017 | 89.97 | 90.26 | 89.87 | 90.10 | 3,684,915 | +0.25(+0.28%) |
Jan 20, 2017 | 89.73 | 89.88 | 89.64 | 89.85 | 4,240,174 | +0.03(+0.04%) |
Jan 19, 2017 | 89.83 | 89.92 | 89.73 | 89.82 | 2,872,513 | -0.23(-0.26%) |
Jan 18, 2017 | 90.28 | 90.34 | 89.98 | 90.05 | 3,747,782 | -0.39(-0.43%) |
Jan 17, 2017 | 90.46 | 90.51 | 90.32 | 90.44 | 4,415,147 | +0.31(+0.34%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | -0.16(-0.17%) | |
Jan 12, 2017 | 90.43 | 90.53 | 90.29 | 90.29 | 3,652,682 | +0.03(+0.04%) |
Jan 11, 2017 | 90.22 | 90.56 | 90.13 | 90.26 | 5,371,684 | +0.11(+0.12%) |
Jan 10, 2017 | 90.16 | 90.24 | 90.13 | 90.15 | 2,882,572 | -0.02(-0.03%) |
Jan 09, 2017 | 90.23 | 90.23 | 90.14 | 90.17 | 3,645,394 | +0.15(+0.17%) |
Jan 06, 2017 | 90.14 | 90.20 | 90.00 | 90.02 | 3,500,591 | -0.30(-0.33%) |
Jan 05, 2017 | 90.09 | 90.35 | 89.97 | 90.32 | 6,214,118 | +0.37(+0.42%) |
Jan 04, 2017 | 89.92 | 89.96 | 89.81 | 89.95 | 3,966,062 | +0.02(+0.03%) |